iShares US Mortgage Backed Sec Recent Share Price (LSE:SMBS)

LSE:SMBS - iShares US Mortgage Backed Sec iShares US Mortgage Backed Sec
Sector: Unknown, Industry: Unknown

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
29 Mar 2022	GBX	341.2	341.6844	340.3027	341	341	-0.625 (-0.18%)	4,624
28 Mar 2022	GBX	341.5496	342.1912	341.5496	341.625	341.625	+2.1 (+0.62%)	2,365
25 Mar 2022	GBX	340.082	340.082	339.2651	339.525	339.525	-2.85 (-0.83%)	1,210
24 Mar 2022	GBX	342.85	342.85	342.2248	342.375	342.375	+0.25 (+0.07%)	2,689
23 Mar 2022	GBX	341.15	342.125	341.15	342.125	342.125	+1.575 (+0.46%)	3,587
22 Mar 2022	GBX	340.7	340.7548	340.55	340.55	340.55	-3.5 (-1.02%)	4,738
21 Mar 2022	GBX	346.5	346.5	343.6	344.05	344.05	-1.55 (-0.45%)	27,741
18 Mar 2022	GBX	345.8058	345.9276	345.4089	345.6	345.6	-0.15 (-0.04%)	1,544
17 Mar 2022	GBX	344.95	345.75	344.7558	345.75	345.75	-0.8 (-0.23%)	2,454
16 Mar 2022	GBX	346.3	346.55	346.3	346.55	346.55	-2.325 (-0.67%)	601
15 Mar 2022	GBX	349	349	347.958	348.875	348.875	-0.4 (-0.11%)	4,558
14 Mar 2022	GBX	349.0058	349.7276	349.0058	349.275	349.275	-1.9 (-0.54%)	821
11 Mar 2022	GBX	351.3	351.3	349.962	351.175	351.175	+1.125 (+0.32%)	718
10 Mar 2022	GBX	350.0468	350.1276	349.3558	350.05	350.05	+0.95 (+0.27%)	1,203
9 Mar 2022	GBX	349.5	349.8572	348.964	349.1	349.1	-2.95 (-0.84%)	3,645
8 Mar 2022	GBX	351.9558	352.831	349.3135	352.05	352.05	-0.15 (-0.04%)	6,478
7 Mar 2022	GBX	352.2	352.2	352.2	352.2	352.2	+0.85 (+0.24%)	0
4 Mar 2022	GBX	351.4	352.55	348.5276	351.35	351.35	+5.575 (+1.61%)	4,311
3 Mar 2022	GBX	345.0276	345.775	344.0058	345.775	345.775	-1.125 (-0.32%)	2,501
2 Mar 2022	GBX	348.4392	348.4392	346.443	346.9	346.9	-1.35 (-0.39%)	466
1 Mar 2022	GBX	344.9	348.25	344.9	348.25	348.25	+3.85 (+1.12%)	5,809
28 Feb 2022	GBX	345.3392	345.3392	343.9961	344.4	344.4	+2.525 (+0.74%)	631
25 Feb 2022	GBX	341.7151	342.2572	341.7151	341.875	341.875	-1.5 (-0.44%)	143
24 Feb 2022	GBX	342.3	345.2892	342.3	343.375	343.375	+4.6 (+1.36%)	3,610
23 Feb 2022	GBX	339.2	339.2	337.7527	338.775	338.775	+0.325 (+0.10%)	1,404
22 Feb 2022	GBX	338.7	339.4	338.1527	338.45	338.45	-0.25 (-0.07%)	3,241
21 Feb 2022	GBX	338.1558	338.7	338.1558	338.7	338.7	-0.375 (-0.11%)	73
18 Feb 2022	GBX	336.85	339.3412	336.85	339.075	339.075	+1.225 (+0.36%)	121
17 Feb 2022	GBX	338.7	339.75	337.85	337.85	337.85	-0.7 (-0.21%)	4,507
16 Feb 2022	GBX	339.1	339.348	338.55	338.55	338.55	-0.8 (-0.24%)	1,939

Unicorn Response |